Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAF )

10.60 UNCHANGED
Last Price Updated: 2:46 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 24, 2011 2.510 2.510 2.510 0 -0.10(-3.83%)
Feb 07, 2011 2.610 2.610 2.610 0 -0.25(-8.74%)
Feb 03, 2011 2.860 2.860 2.860 0 -0.04(-1.38%)
Feb 01, 2011 2.900 2.900 2.900 0 -0.10(-3.33%)
Jan 31, 2011 3.000 3.000 3.000 3.000 5,000 -0.02(-0.66%)
Jan 27, 2011 3.020 3.020 3.020 0 +0.10(+3.42%)
Jan 26, 2011 2.920 2.920 2.920 2.920 115 -0.01(-0.34%)
Jan 25, 2011 2.930 2.930 2.930 2.930 5,100 -0.04(-1.35%)
Jan 20, 2011 2.970 2.970 2.970 0 +0.04(+1.37%)
Jan 19, 2011 2.930 2.930 2.930 2.930 877 -0.09(-2.98%)
Jan 14, 2011 3.020 3.020 3.020 0 +0.00(+0.00%)
Jan 11, 2011 3.020 3.020 3.020 0 +0.15(+5.23%)
Jan 05, 2011 2.870 2.870 2.870 0 +0.09(+3.24%)
Dec 30, 2010 2.780 2.780 2.780 0 -0.04(-1.42%)
Dec 29, 2010 2.820 2.820 2.820 2.820 3,000 -0.03(-1.05%)
Dec 28, 2010 2.850 2.850 2.850 2.850 220 +0.02(+0.71%)
Dec 27, 2010 2.930 2.930 2.830 2.830 2,155 -0.14(-4.71%)
Dec 23, 2010 2.970 2.970 2.970 2.970 150 +0.00(+0.00%)
Dec 20, 2010 2.970 2.970 2.970 0 +0.09(+3.13%)
Dec 13, 2010 2.880 2.880 2.880 2.880 2,400 +0.05(+1.77%)
Dec 07, 2010 2.830 2.830 2.830 0 -0.10(-3.41%)
Dec 06, 2010 2.930 2.930 2.930 2.930 1,200 +0.00(+0.00%)
Dec 03, 2010 2.930 2.930 2.930 2.930 1,000 +0.04(+1.38%)
Dec 02, 2010 2.850 2.890 2.850 2.890 16,000 +0.06(+2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.